| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2009 | INR | 23.1 | 24.5 | 23 | 23.7 | 23.7 | -0.05 (-0.21%) | 5,955 |
| 25 Sep 2009 | INR | 22.8 | 24.4 | 21.8 | 23.75 | 23.75 | +1.1 (+4.86%) | 19,379 |
| 24 Sep 2009 | INR | 22.25 | 22.85 | 21.5 | 22.65 | 22.65 | +0.2 (+0.89%) | 6,027 |
| 23 Sep 2009 | INR | 23 | 24 | 21.65 | 22.45 | 22.45 | -1.35 (-5.67%) | 6,285 |
| 22 Sep 2009 | INR | 24.5 | 25.6 | 23.55 | 23.8 | 23.8 | -0.45 (-1.86%) | 10,076 |
| 18 Sep 2009 | INR | 24.35 | 25.5 | 23.6 | 24.25 | 24.25 | +0.15 (+0.62%) | 16,728 |
| 17 Sep 2009 | INR | 24.5 | 25.5 | 24.05 | 24.1 | 24.1 | -0.95 (-3.79%) | 12,406 |
| 16 Sep 2009 | INR | 25.8 | 25.8 | 24 | 25.05 | 25.05 | +0.85 (+3.51%) | 16,429 |
| 15 Sep 2009 | INR | 25.5 | 26.5 | 24.2 | 24.2 | 24.2 | -1.05 (-4.16%) | 14,492 |
| 14 Sep 2009 | INR | 24.5 | 25.8 | 23.5 | 25.25 | 25.25 | +0.75 (+3.06%) | 10,562 |
| 11 Sep 2009 | INR | 25.05 | 26.5 | 24 | 24.5 | 24.5 | -0.65 (-2.58%) | 24,438 |
| 10 Sep 2009 | INR | 28 | 29.4 | 24.15 | 25.15 | 25.15 | -2.45 (-8.88%) | 54,698 |
| 9 Sep 2009 | INR | 25 | 29.55 | 25 | 27.6 | 27.6 | +2.95 (+11.97%) | 184,109 |
| 8 Sep 2009 | INR | 21 | 24.65 | 21 | 24.65 | 24.65 | +4.1 (+19.95%) | 42,607 |
| 7 Sep 2009 | INR | 21.2 | 21.2 | 20.2 | 20.55 | 20.55 | +0.1 (+0.49%) | 5,680 |
| 4 Sep 2009 | INR | 21 | 21.45 | 20.45 | 20.45 | 20.45 | -0.05 (-0.24%) | 3,403 |
| 3 Sep 2009 | INR | 21.5 | 21.5 | 20.5 | 20.5 | 20.5 | -0.4 (-1.91%) | 1,113 |
| 2 Sep 2009 | INR | 21.5 | 21.5 | 20.05 | 20.9 | 20.9 | -0.1 (-0.48%) | 6,237 |
| 1 Sep 2009 | INR | 21.2 | 21.85 | 20.4 | 21 | 21 | -0.4 (-1.87%) | 3,493 |
| 31 Aug 2009 | INR | 22 | 22.35 | 20.75 | 21.4 | 21.4 | +0.55 (+2.64%) | 27,770 |
| 28 Aug 2009 | INR | 21.4 | 21.9 | 20.55 | 20.85 | 20.85 | -1.15 (-5.23%) | 5,767 |
| 27 Aug 2009 | INR | 21 | 22 | 20.25 | 22 | 22 | +1.35 (+6.54%) | 6,767 |
| 26 Aug 2009 | INR | 20.7 | 21.5 | 20.55 | 20.65 | 20.65 | -0.1 (-0.48%) | 1,917 |
| 25 Aug 2009 | INR | 22.25 | 22.25 | 20.2 | 20.75 | 20.75 | -1.35 (-6.11%) | 19,004 |
| 24 Aug 2009 | INR | 23.05 | 23.05 | 21.5 | 22.1 | 22.1 | -0.15 (-0.67%) | 7,881 |
| 21 Aug 2009 | INR | 21 | 22.3 | 21 | 22.25 | 22.25 | +1.25 (+5.95%) | 12,985 |
| 20 Aug 2009 | INR | 20.5 | 21.45 | 20.5 | 21 | 21 | -0.25 (-1.18%) | 1,192 |
| 19 Aug 2009 | INR | 20.8 | 22.35 | 20.8 | 21.25 | 21.25 | -0.3 (-1.39%) | 1,765 |
| 18 Aug 2009 | INR | 22.8 | 22.9 | 20.5 | 21.55 | 21.55 | +0.3 (+1.41%) | 11,977 |
| 17 Aug 2009 | INR | 19.7 | 21.65 | 19.5 | 21.25 | 21.25 | +1.55 (+7.87%) | 5,898 |
